Greenx Metals Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	0.770	0.775	0.765	0.765	0.765	8,260
2025-02-20	0.775	0.775	0.775	0.775	0.775	9,661
2025-02-19	0.765	0.780	0.765	0.780	0.780	4,942
2025-02-18	0.760	0.800	0.760	0.765	0.765	16,456
2025-02-17	0.760	0.760	0.760	0.760	0.760	10,970
2025-02-14	0.775	0.775	0.760	0.775	0.775	13,662
2025-02-13	0.800	0.810	0.795	0.795	0.795	6,424
2025-02-12	0.800	0.800	0.800	0.800	0.800	8,807
2025-02-11	0.800	0.800	0.800	0.800	0.800	15,508
2025-02-10	0.800	0.800	0.800	0.800	0.800	8,673
2025-02-07	0.815	0.830	0.780	0.790	0.790	24,312
2025-02-06	0.795	0.800	0.795	0.800	0.800	7,833
2025-02-05	0.785	0.785	0.780	0.780	0.780	9,778
2025-02-04	0.810	0.825	0.780	0.780	0.780	17,500
2025-02-03	0.800	0.800	0.780	0.795	0.795	87,421
2025-01-31	0.800	0.800	0.770	0.775	0.775	20,186
2025-01-30	0.765	0.785	0.765	0.785	0.785	25,919
2025-01-29	0.790	0.790	0.770	0.770	0.770	98,030
2025-01-28	0.795	0.800	0.790	0.800	0.800	23,285
2025-01-24	0.760	0.790	0.755	0.775	0.775	116,161
2025-01-23	0.750	0.750	0.740	0.750	0.750	49,822
2025-01-22	0.760	0.770	0.750	0.755	0.755	46,559
2025-01-21	0.765	0.795	0.720	0.760	0.760	89,420
2025-01-20	0.730	0.730	0.720	0.720	0.720	6,172
2025-01-17	0.725	0.760	0.720	0.720	0.720	52,248
2025-01-16	0.700	0.720	0.700	0.720	0.720	73,290
2025-01-15	0.715	0.720	0.710	0.715	0.715	168,651
2025-01-14	0.720	0.720	0.720	0.720	0.720	678
2025-01-13	0.730	0.730	0.710	0.730	0.730	120,113
2025-01-10	0.740	0.740	0.740	0.740	0.740	0
2025-01-09	0.740	0.740	0.740	0.740	0.740	15,004
2025-01-08	0.760	0.760	0.750	0.750	0.750	24,653
2025-01-07	0.770	0.770	0.750	0.750	0.750	36,700
2025-01-06	0.700	0.700	0.700	0.700	0.700	42,157
2025-01-03	0.680	0.680	0.680	0.680	0.680	10,262
2025-01-02	0.680	0.680	0.680	0.680	0.680	0
2024-12-31	0.680	0.680	0.680	0.680	0.680	45,121
2024-12-30	0.665	0.680	0.665	0.680	0.680	37,551
2024-12-27	0.665	0.665	0.665	0.665	0.665	0
2024-12-24	0.675	0.675	0.665	0.665	0.665	56,112
2024-12-23	0.650	0.668	0.650	0.665	0.665	52,114
2024-12-20	0.680	0.680	0.665	0.665	0.665	28,607
2024-12-19	0.675	0.675	0.665	0.675	0.675	158,292
2024-12-18	0.650	0.650	0.650	0.650	0.650	25,000
2024-12-17	0.680	0.680	0.660	0.660	0.660	16,458
2024-12-16	0.645	0.665	0.645	0.665	0.665	47,394
2024-12-13	0.650	0.650	0.650	0.650	0.650	25,000
2024-12-12	0.650	0.665	0.650	0.660	0.660	55,726
2024-12-11	0.665	0.665	0.665	0.665	0.665	0
2024-12-10	0.660	0.680	0.640	0.665	0.665	102,214
2024-12-09	0.655	0.655	0.655	0.655	0.655	39,540
2024-12-06	0.655	0.660	0.650	0.650	0.650	16,042
2024-12-05	0.660	0.660	0.650	0.650	0.650	19,999
2024-12-04	0.650	0.650	0.650	0.650	0.650	21,568
2024-12-03	0.675	0.675	0.655	0.665	0.665	27,359
2024-12-02	0.680	0.680	0.675	0.675	0.675	29,247
2024-11-29	0.660	0.660	0.650	0.650	0.650	32,505
2024-11-28	0.660	0.670	0.660	0.665	0.665	126,199
2024-11-27	0.630	0.630	0.630	0.630	0.630	5,000
2024-11-26	0.625	0.625	0.625	0.625	0.625	0

← NewerPage 8 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.